Mesa Royalty Trust (NY: MTR )

10.42 +0.02 (+0.21%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.740 8.740 7.835 8.210 7,688 +0.41(+5.20%)
Mar 30, 2009 7.807 8.066 7.741 7.804 29,687 -1.01(-11.50%)
Mar 26, 2009 8.428 8.896 8.428 8.818 7,938 +0.59(+7.21%)
Mar 25, 2009 8.319 8.600 7.960 8.225 5,125 +0.27(+3.33%)
Mar 24, 2009 9.006 9.006 7.960 7.960 7,688 -0.35(-4.17%)
Mar 23, 2009 9.053 9.053 8.306 8.306 27,402 -0.02(-0.22%)
Mar 20, 2009 8.694 8.740 7.982 8.325 13,342 -0.03(-0.31%)
Mar 19, 2009 7.882 8.350 7.866 8.350 13,204 +0.55(+7.00%)
Mar 18, 2009 7.913 8.194 7.180 7.804 13,775 +0.02(+0.20%)
Mar 17, 2009 7.954 8.060 7.429 7.788 7,368 -0.54(-6.48%)
Mar 16, 2009 7.657 8.350 7.657 8.328 20,717 +1.03(+14.07%)
Mar 13, 2009 7.461 8.250 7.180 7.301 0 +0.12(+1.70%)
Mar 12, 2009 7.367 7.492 6.967 7.180 9,930 -0.05(-0.65%)
Mar 11, 2009 7.476 7.585 7.183 7.226 12,493 +0.05(+0.65%)
Mar 10, 2009 6.168 7.490 6.168 7.180 13,224 +0.87(+13.78%)
Mar 09, 2009 6.590 6.590 6.071 6.310 11,247 -0.09(-1.40%)
Mar 06, 2009 6.228 6.399 6.100 6.399 0 +0.31(+5.13%)
Mar 05, 2009 6.707 6.867 6.087 6.087 7,368 -0.47(-7.19%)
Mar 04, 2009 6.232 6.846 6.009 6.558 10,920 +0.63(+10.58%)
Mar 02, 2009 6.796 7.080 5.931 5.931 22,825 -1.18(-16.57%)
Feb 27, 2009 7.201 7.333 6.633 7.109 0 -0.22(-3.05%)
Feb 26, 2009 7.279 7.951 6.399 7.333 29,728 +0.20(+2.80%)
Feb 25, 2009 5.697 7.133 5.644 7.133 18,743 +1.44(+25.28%)
Feb 24, 2009 6.243 6.243 4.682 5.694 107,385 -0.55(-8.80%)
Feb 23, 2009 7.635 7.866 6.228 6.243 34,287 -1.09(-14.89%)
Feb 20, 2009 7.804 8.241 7.105 7.336 0 -0.78(-9.62%)
Feb 19, 2009 7.642 8.319 7.642 8.116 6,246 +0.46(+5.95%)
Feb 18, 2009 9.053 9.053 7.648 7.660 29,267 -1.24(-13.89%)
Feb 17, 2009 9.053 9.067 8.896 8.896 10,731 -0.16(-1.72%)
Feb 13, 2009 9.365 9.480 8.818 9.053 18,442 -0.31(-3.33%)
Feb 12, 2009 9.995 10.04 9.365 9.365 21,143 -1.06(-10.18%)
Feb 11, 2009 10.77 11.16 9.308 10.43 19,861 -0.06(-0.59%)
Feb 10, 2009 10.61 11.30 10.49 10.49 6,407 -0.16(-1.47%)
Feb 09, 2009 10.71 10.93 10.48 10.64 8,056 -0.28(-2.57%)
Feb 06, 2009 10.77 10.93 10.24 10.93 11,824 +0.30(+2.85%)
Feb 05, 2009 10.58 10.86 10.58 10.62 11,212 +0.03(+0.24%)
Feb 04, 2009 10.77 10.89 10.59 10.60 11,298 -0.30(-2.72%)
Feb 03, 2009 10.89 10.91 10.59 10.89 3,844 +0.25(+2.32%)
Feb 02, 2009 10.93 11.08 10.58 10.65 14,793 -0.04(-0.41%)
Jan 30, 2009 10.89 10.93 10.65 10.69 0 -0.23(-2.11%)
Jan 29, 2009 10.61 10.92 10.61 10.92 15,216 +0.06(+0.55%)
Jan 28, 2009 10.86 11.86 10.86 10.86 25,464 -0.53(-4.66%)
Jan 27, 2009 11.40 11.55 10.61 11.39 30,577 +0.35(+3.17%)
Jan 26, 2009 11.74 11.74 10.48 11.04 33,550 -0.82(-6.89%)
Jan 23, 2009 11.55 11.86 11.55 11.86 2,242 +0.16(+1.33%)
Jan 22, 2009 11.80 12.01 11.49 11.71 6,153 -0.52(-4.21%)
Jan 21, 2009 12.16 12.22 12.16 12.22 2,171 +0.34(+2.83%)
Jan 20, 2009 12.11 12.16 11.80 11.88 3,395 -0.23(-1.88%)
Jan 16, 2009 11.96 12.14 11.96 12.11 0 +0.11(+0.94%)
Jan 15, 2009 11.67 12.14 11.67 12.00 10,091 -0.17(-1.44%)
Jan 14, 2009 12.49 12.49 12.17 12.17 2,562 -0.23(-1.89%)
Jan 13, 2009 13.03 13.10 12.17 12.41 15,540 -0.42(-3.28%)
Jan 12, 2009 12.88 12.88 12.80 12.83 5,285 +0.06(+0.49%)
Jan 09, 2009 13.13 13.25 12.70 12.77 8,351 -0.34(-2.62%)
Jan 08, 2009 13.11 13.11 13.10 13.11 5,000 +0.31(+2.44%)
Jan 07, 2009 14.67 14.67 12.53 12.80 25,839 -1.64(-11.33%)
Jan 06, 2009 13.92 14.43 13.49 14.43 8,809 +0.56(+4.01%)
Jan 05, 2009 13.27 13.89 13.27 13.88 16,600 +0.66(+4.97%)
Jan 02, 2009 13.04 13.42 12.76 13.22 0 +0.74(+5.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.